MAP.MC - Mapfre, S.A.

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20201,57101,61401,55801,60501,60504.254.322
09 lug 20201,58701,60501,56301,57101,57104.301.705
08 lug 20201,60401,61901,57301,57601,57608.611.444
07 lug 20201,62001,64401,61301,62801,62803.827.982
06 lug 20201,64101,67001,62301,63901,63904.095.384
03 lug 20201,63401,63701,59101,60901,60907.029.834
02 lug 20201,57001,64201,56901,63101,63106.265.442
01 lug 20201,59101,59501,55101,56901,56903.646.177
30 giu 20201,59401,60001,55901,58401,58406.079.200
29 giu 20201,56801,61601,55201,59801,59804.657.570
26 giu 20201,58001,61901,57001,57201,572021.421.844
25 giu 20201,59001,61001,54501,58801,588038.305.531
24 giu 20201,64501,66301,60101,61101,611020.620.378
23 giu 20201,68201,69501,63301,65001,650013.720.085
23 giu 20200.0858 Dividendo
22 giu 20201,88001,88001,73501,74301,65729.005.331
19 giu 20201,77301,79901,75201,77501,687612.766.041
18 giu 20201,75501,78801,73801,76501,67817.705.856
17 giu 20201,78101,80301,75001,75301,66676.595.373
16 giu 20201,79201,80701,74801,77101,68387.843.407
15 giu 20201,67701,74901,65101,73501,649610.239.871
12 giu 20201,70001,75801,67001,71201,627726.640.838
11 giu 20201,73901,74201,70101,70301,619246.169.226
10 giu 20201,83201,86501,77101,78201,694318.608.744
09 giu 20201,85001,88501,79201,81801,728514.615.628
08 giu 20201,88801,92901,86401,91001,81607.927.458
05 giu 20201,84501,88201,82601,87501,782714.027.923
04 giu 20201,81201,84601,76001,80801,719012.436.852
03 giu 20201,70401,81601,70201,81601,72669.169.021
02 giu 20201,66301,69401,63601,68601,60308.623.052
01 giu 20201,61101,65001,60301,62501,54505.363.627
29 mag 20201,64101,64201,57501,58301,505110.347.905
28 mag 20201,69701,70401,64101,65801,57646.614.364
27 mag 20201,62501,71001,61201,67001,58787.793.015
26 mag 20201,55001,62401,55001,60801,52886.235.653
25 mag 20201,52001,54501,51301,54501,46892.567.604
22 mag 20201,48001,53001,46601,50901,43475.908.119
21 mag 20201,47001,51701,45701,48501,41196.248.367
20 mag 20201,48001,48801,40501,48601,41297.142.932
19 mag 20201,59401,59401,45401,47501,402410.368.015
18 mag 20201,57501,58101,54001,57401,49652.314.597
15 mag 20201,55301,58001,50601,52201,44712.131.356
14 mag 20201,54801,55401,49001,52601,45094.353.303
13 mag 20201,57601,58701,55001,55001,47373.323.574
12 mag 20201,58201,60101,57701,58801,50984.065.873
11 mag 20201,63901,64501,57701,58201,50412.421.057
08 mag 20201,64801,64801,61301,61601,53651.388.847
07 mag 20201,59001,64001,59001,63801,55742.209.042
06 mag 20201,61001,62501,59001,59601,51744.240.925
05 mag 20201,63801,65001,60001,63901,55832.590.206
04 mag 20201,63501,66801,60501,62501,54503.040.379
30 apr 20201,73601,75001,65401,67101,58875.969.479
29 apr 20201,66701,72901,65301,71001,62582.943.566
28 apr 20201,56201,66101,56001,64601,56503.022.554
27 apr 20201,63501,63501,58001,60201,52311.921.574
24 apr 20201,64401,64401,57901,57901,50134.338.494
23 apr 20201,64501,65601,62101,63101,55072.583.320
22 apr 20201,66201,66201,62101,64201,56123.558.913
21 apr 20201,70001,70001,61601,62101,54125.456.911
20 apr 20201,74001,74001,66101,67401,59163.980.507
17 apr 20201,74001,74501,66301,72501,64013.541.984
16 apr 20201,73701,74401,65501,67401,59163.316.853
15 apr 20201,75001,75101,69801,70401,62015.291.364
14 apr 20201,78901,78901,74301,74801,66205.774.954
09 apr 20201,72001,76001,70301,75201,66585.844.715
08 apr 20201,69501,70101,66201,69501,611615.559.631
07 apr 20201,69001,78001,65501,72901,64396.795.099
06 apr 20201,59901,64901,56401,64401,56314.422.034
03 apr 20201,58701,60601,52901,54201,46614.773.359
02 apr 20201,58601,62001,55601,58001,50224.933.379
01 apr 20201,54001,62801,53301,56801,49085.067.599
31 mar 20201,59001,62251,54001,55651,47996.489.250
30 mar 20201,56651,57501,51751,55951,48274.671.740
27 mar 20201,59951,62601,56501,56651,48946.475.982
26 mar 20201,61551,64801,58851,58851,51038.777.668
25 mar 20201,61951,68651,55351,60801,52888.919.562
24 mar 20201,46451,56501,45851,53851,46288.343.808
23 mar 20201,40001,45451,37001,39601,32737.281.216
20 mar 20201,60001,60001,41201,43601,365316.979.601
19 mar 20201,62601,72001,50051,50051,42669.763.451
18 mar 20201,59901,73801,51001,58851,510310.990.620
17 mar 20201,44001,67701,32501,64301,56218.960.581
16 mar 20201,43001,45601,31551,36951,302117.762.318
13 mar 20201,45101,66801,43101,47801,405213.245.742
12 mar 20201,60001,61001,45951,45951,387718.414.999
11 mar 20201,71451,75301,61251,63001,549811.612.932
10 mar 20201,72151,78701,65451,69951,615817.030.523
09 mar 20201,81001,81001,67301,67301,590613.358.642
06 mar 20201,90001,91851,85501,88051,78797.040.838
05 mar 20202,01102,01601,90001,91301,81889.555.587
04 mar 20202,00602,02301,97752,00001,90156.142.994
03 mar 20202,02202,04701,98701,98701,889210.343.774
02 mar 20202,07002,07201,95751,97851,88119.039.220
28 feb 20202,06002,06602,00402,02501,925312.196.628
27 feb 20202,16302,16502,07602,08801,98527.663.606
26 feb 20202,19002,19702,13302,18302,07555.813.945
25 feb 20202,26902,26902,19102,19102,08316.967.269
24 feb 20202,31802,31802,24702,25402,14307.211.052
21 feb 20202,37702,37902,34602,34802,23243.584.976
20 feb 20202,40602,42102,37502,37502,25814.295.474
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità